Xior Student Housing NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 28.450 | 28.600 | 28.250 | 28.500 | 27.602 | 25,145 |
| 2025-11-05 | 28.500 | 28.650 | 28.200 | 28.500 | 27.602 | 34,665 |
| 2025-11-04 | 28.350 | 28.700 | 28.250 | 28.450 | 27.554 | 26,491 |
| 2025-11-03 | 28.400 | 28.600 | 28.300 | 28.450 | 27.554 | 31,790 |
| 2025-10-31 | 28.700 | 28.800 | 28.300 | 28.300 | 27.409 | 66,570 |
| 2025-10-30 | 28.700 | 28.800 | 28.550 | 28.700 | 27.796 | 20,984 |
| 2025-10-29 | 28.750 | 29.100 | 28.750 | 28.750 | 27.844 | 30,629 |
| 2025-10-28 | 29.350 | 29.600 | 28.750 | 28.750 | 27.844 | 58,940 |
| 2025-10-27 | 29.500 | 29.700 | 29.050 | 29.350 | 28.425 | 196,669 |
| 2025-10-24 | 29.450 | 29.800 | 28.850 | 29.500 | 28.571 | 56,883 |
| 2025-10-23 | 29.100 | 29.450 | 28.850 | 28.850 | 27.941 | 70,696 |
| 2025-10-22 | 28.900 | 29.250 | 28.900 | 29.200 | 28.280 | 112,335 |
| 2025-10-21 | 28.800 | 29.050 | 28.750 | 28.950 | 28.038 | 19,951 |
| 2025-10-20 | 28.950 | 29.000 | 28.700 | 28.800 | 27.893 | 31,027 |
← NewerPage 5 of 5 · 254 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-22 | 0.8884 EUR |
| 2025-04-15 | 1.2463 EUR |
| 2025-04-10 | 0.3492 EUR |
| 2025-01-17 | 0.8724 EUR |
| 2024-05-20 | 1.2103 EUR |
| 2024-04-21 | 0.8511 EUR |
| 2024-04-16 | 0.3652 EUR |
| 2023-05-22 | 0.4900 EUR |
| 2023-04-21 | 0.3865 EUR |
| 2022-09-15 | 0.8162 EUR |
| 2022-05-23 | 0.0690 EUR |
| 2021-12-03 | 0.7540 EUR |
| 2021-05-24 | 0.8229 EUR |
| 2021-02-25 | 0.1889 EUR |
| 2020-11-23 | 0.1274 EUR |
| 2020-10-09 | 0.7282 EUR |
| 2020-05-25 | 0.1589 EUR |
| 2019-10-17 | 0.3569 EUR |
| 2019-06-14 | 0.4067 EUR |
| 2019-05-17 | 0.0644 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.